Universal Health Services, Inc. (UHS)

NYSE: UHS · Real-Time Price · USD

177.26

+4.39 (2.54%)

At close: Aug 21, 2026, 4:00 PM EDT

177.50

+0.24 (0.14%)

After-hours: Aug 21, 2026, 7:56 PM EDT

Universal Health Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	173.13	177.67	172.35	177.26	177.26	2.54%	664,360
Aug 20, 2026	171.43	175.32	170.50	172.87	172.87	0.31%	475,860
Aug 19, 2026	173.58	179.30	172.33	172.33	172.33	-0.44%	760,530
Aug 18, 2026	171.95	176.25	171.40	173.09	173.09	1.50%	831,715
Aug 17, 2026	169.20	171.44	168.99	170.53	170.53	0.30%	590,154
Aug 14, 2026	171.19	172.33	169.45	170.02	170.02	-0.70%	433,638
Aug 13, 2026	172.41	173.71	169.61	171.21	171.21	-0.72%	754,178
Aug 12, 2026	166.19	172.51	164.90	172.45	172.45	2.21%	537,875
Aug 11, 2026	171.53	174.98	168.69	168.72	168.72	-2.33%	601,830
Aug 10, 2026	172.91	174.38	171.27	172.74	172.74	-0.46%	726,061
Aug 7, 2026	168.48	173.68	168.00	173.54	173.54	2.25%	411,973
Aug 6, 2026	173.39	175.00	168.50	169.72	169.72	-1.13%	622,129
Aug 5, 2026	168.50	173.05	166.50	171.66	171.66	2.26%	715,780
Aug 4, 2026	167.14	167.98	163.24	167.87	167.87	-0.69%	732,904
Aug 3, 2026	168.75	176.03	168.59	169.04	169.04	0.36%	983,505
Jul 31, 2026	161.87	169.31	160.96	168.44	168.44	3.15%	1,334,164
Jul 30, 2026	165.00	165.70	160.96	163.29	163.29	-2.90%	1,349,293
Jul 29, 2026	165.59	170.00	163.70	168.16	168.16	1.17%	1,382,485
Jul 28, 2026	149.54	166.99	149.54	166.22	166.22	4.34%	1,979,161
Jul 27, 2026	157.00	162.41	157.00	159.31	159.31	2.29%	1,630,582
Jul 24, 2026	158.98	162.79	155.20	155.75	155.75	2.96%	1,563,646
Jul 23, 2026	148.23	151.40	147.07	151.27	151.27	1.29%	879,180
Jul 22, 2026	149.32	151.90	148.55	149.34	149.34	-0.38%	545,715
Jul 21, 2026	150.50	150.74	148.58	149.91	149.91	-0.48%	536,344
Jul 20, 2026	151.00	151.40	149.04	150.64	150.64	-0.34%	686,152
Jul 17, 2026	153.04	155.72	151.00	151.16	151.16	-1.55%	524,367
Jul 16, 2026	148.87	155.14	148.87	153.54	153.54	3.73%	903,243
Jul 15, 2026	143.93	148.90	143.60	148.02	148.02	2.63%	729,791
Jul 14, 2026	145.00	147.98	142.38	144.23	144.23	-5.59%	1,649,499
Jul 13, 2026	155.98	157.81	152.64	152.77	152.77	-1.80%	601,712
Jul 10, 2026	155.80	156.31	153.11	155.57	155.57	0.24%	431,268
Jul 9, 2026	155.30	157.03	153.53	155.20	155.20	-0.79%	587,494
Jul 8, 2026	158.10	158.10	152.03	156.43	156.43	-3.00%	1,207,600
Jul 7, 2026	160.80	162.13	159.90	161.26	161.26	2.03%	639,147
Jul 6, 2026	160.00	160.88	156.82	158.05	158.05	-0.18%	779,862
Jul 2, 2026	152.50	161.47	151.69	158.33	158.33	5.15%	1,287,848
Jul 1, 2026	149.16	151.64	147.69	150.58	150.58	1.27%	882,745
Jun 30, 2026	145.29	149.61	145.15	148.69	148.69	1.14%	936,641
Jun 29, 2026	146.17	148.02	144.54	147.02	147.02	0.91%	1,063,978
Jun 26, 2026	145.39	146.66	144.70	145.69	145.69	0.85%	918,096
Jun 25, 2026	145.61	146.62	144.09	144.46	144.46	-0.65%	757,532
Jun 24, 2026	146.39	147.00	144.35	145.41	145.41	-0.30%	809,162
Jun 23, 2026	143.06	147.61	143.06	145.85	145.85	2.25%	807,924
Jun 22, 2026	141.17	142.90	140.83	142.64	142.64	1.04%	668,961
Jun 18, 2026	142.41	142.41	140.26	141.17	141.17	-0.06%	2,169,991
Jun 17, 2026	145.68	147.25	141.01	141.26	141.26	-3.84%	842,600
Jun 16, 2026	146.66	148.18	145.55	146.90	146.90	0.64%	658,582
Jun 15, 2026	147.39	148.00	143.50	145.97	145.97	-0.31%	1,003,301
Jun 12, 2026	146.30	147.80	145.24	146.42	146.42	0.25%	662,846
Jun 11, 2026	144.82	147.50	144.51	146.05	146.05	0.85%	905,717